SPX Technologies Inc (SPXC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.68 | -8.50892497651 | 149.02 | 150.47 | 132.45 | 390978 | 140.21070209 | CS |
| 4 | -8.31 | -5.74490148635 | 144.65 | 155.67 | 132.45 | 290684 | 146.3147577 | CS |
| 12 | -41.16 | -23.1887323944 | 177.5 | 178.0204 | 132.45 | 289957 | 148.20828851 | CS |
| 26 | -23.03 | -14.4506494321 | 159.37 | 183.83 | 132.45 | 259045 | 154.76844772 | CS |
| 52 | 26.89 | 24.5682960256 | 109.45 | 183.83 | 107.23 | 263356 | 144.58566952 | CS |
| 156 | 86.5 | 173.555377207 | 49.84 | 183.83 | 41.66 | 223412 | 100.06743517 | CS |
| 260 | 89.17 | 189.039643841 | 47.17 | 183.83 | 25.5 | 217855 | 80.28130172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 136.34 | 2.78 | 2.08 | 134.41 | 137.63 | 132.44999 | 358580 |
| 1740440400 | 133.56 | -6.74 | -4.80 | 141.04 | 141.69999 | 133.31 | 598060 |
| 1740181200 | 140.3 | -6.37 | -4.34 | 148.32 | 148.57 | 139.88999 | 315194 |
| 1740094800 | 146.66999 | -2.46 | -1.65 | 148.81 | 149.16999 | 145.4563 | 306924 |
| 1740008400 | 149.13 | -2.13 | -1.41 | 149.02 | 150.47 | 147.3985 | 376130 |
| 1739922000 | 151.26 | 2.27 | 1.52 | 149.12 | 151.29 | 148.2398 | 166532 |
| 1739576400 | 148.99 | -2.37 | -1.57 | 151.77 | 152.69999 | 147.94999 | 151363 |
| 1739490000 | 151.36 | 1.04 | 0.69 | 151.02 | 152.69999 | 148.15 | 206441 |
| 1739403600 | 150.32 | -3.58 | -2.33 | 150 | 152.19999 | 148.915 | 282766 |
| 1739317200 | 153.9 | -0.32 | -0.21 | 153.07 | 154.22 | 151.82 | 263960 |
| 1739230800 | 154.22 | 3.2 | 2.12 | 152.04 | 154.54 | 150.93 | 247633 |
| 1738971600 | 151.02 | -1.42 | -0.93 | 152.53 | 152.8255 | 149.74 | 164317 |
| 1738885200 | 152.44 | -0.59 | -0.39 | 155.66999 | 155.66999 | 150.59 | 163679 |
| 1738798800 | 153.03 | 4.12 | 2.77 | 150.53 | 153.495 | 149.69999 | 209344 |
| 1738712400 | 148.91 | 2.61 | 1.78 | 147.63 | 149.71 | 146.12639 | 240702 |
| 1738626000 | 146.3 | -2.22 | -1.49 | 144.77 | 147.32499 | 143.06 | 492590 |
| 1738366800 | 148.52 | 1.16 | 0.79 | 147.37 | 150.01 | 145.83009 | 299321 |
| 1738280400 | 147.36 | 2.24 | 1.54 | 148.27 | 149.54 | 145.275 | 412128 |
| 1738194000 | 145.12 | -0.33 | -0.23 | 144.65 | 146.805 | 143.36 | 267334 |
| 1738107600 | 145.44999 | 1.69 | 1.18 | 143.68 | 145.65 | 141.55 | 491838 |
| 1738021200 | 143.76 | -8.26 | -5.43 | 149.13999 | 149.94999 | 143.13 | 354916 |
| 1737762000 | 152.02 | -0.99 | -0.65 | 153.94999 | 154.38999 | 150.75 | 232865 |
| 1737675600 | 153.01 | 0 | 0.00 | 153.01 | 153.01 | 153.01 | 0 |
| 1737589200 | 153.01 | -0.79 | -0.51 | 155 | 156.05 | 152.86 | 152698 |
| 1737502800 | 153.8 | 5.3 | 3.57 | 150.4 | 154.91 | 150.125 | 190072 |
| 1737157200 | 148.5 | -0.17 | -0.11 | 151.26 | 151.26 | 147.35 | 453591 |
| 1737070800 | 148.66999 | -0.17 | -0.11 | 149.34 | 149.5 | 147.59 | 203460 |
| 1736984400 | 148.84 | 3.43 | 2.36 | 149.22999 | 150 | 147.35 | 287193 |
| 1736898000 | 145.41 | 4.91 | 3.49 | 142.78 | 145.75 | 141.84 | 352959 |
| 1736811600 | 140.5 | 2.44 | 1.77 | 135.8 | 140.96 | 135.56 | 542912 |
| 1736552400 | 138.06 | -5.14 | -3.59 | 139.85 | 140.19 | 137.165 | 386298 |
| 1736379600 | 143.19999 | 0.7 | 0.49 | 140.99 | 143.28 | 140.19999 | 339665 |
| 1736293200 | 142.5 | -6.7 | -4.49 | 148.41999 | 148.52 | 139.885 | 391454 |
| 1736206800 | 149.19999 | -0.79 | -0.53 | 149.49189 | 152.27 | 147.66999 | 265548 |
| 1735947600 | 149.99 | 3.84 | 2.63 | 146.61 | 150 | 145.38999 | 199675 |
| 1735861200 | 146.15 | 0.63 | 0.43 | 146.115 | 148 | 144.405 | 211523 |
| 1735688400 | 145.52 | 2.32 | 1.62 | 145.76 | 146.77 | 143.49 | 335750 |
| 1735602000 | 143.19999 | -2.76 | -1.89 | 143.38999 | 145.84 | 141.703 | 178025 |
| 1735342800 | 145.96 | -1.7 | -1.15 | 146.405 | 147.11 | 143.22 | 132052 |
| 1735256400 | 147.66 | 0.99 | 0.67 | 145.4 | 147.94 | 145.165 | 110277 |
| 1735077840 | 146.66999 | 0.94 | 0.65 | 145.78 | 146.865 | 144.72999 | 73602 |
| 1734997200 | 145.72999 | 2.18 | 1.52 | 143.55 | 146.76499 | 142.63999 | 243633 |
| 1734738000 | 143.55 | 0.34 | 0.24 | 142.04 | 147.035 | 141.19999 | 716608 |
| 1734651600 | 143.21 | -2 | -1.38 | 147.44 | 149.49 | 142.72999 | 260683 |
| 1734565200 | 145.21 | -7.82 | -5.11 | 154.52 | 155.5 | 143.78 | 421004 |
| 1734478800 | 153.03 | -3.34 | -2.14 | 153.85 | 156.285 | 151.75 | 223672 |
| 1734392400 | 156.37 | 0.84 | 0.54 | 155.725 | 158.465 | 154.78 | 184105 |
| 1734133200 | 155.53 | -2.75 | -1.74 | 158.01 | 159.07 | 154.11 | 252100 |
| 1734046800 | 158.28 | -2.55 | -1.59 | 161.44 | 161.5263 | 157.525 | 155447 |
| 1733960400 | 160.83 | 1.79 | 1.13 | 161.71 | 164.97 | 159.47 | 317345 |
| 1733874000 | 159.04 | 0.24 | 0.15 | 158.81 | 160.43 | 157 | 221623 |
| 1733787600 | 158.8 | -0.63 | -0.40 | 161.19999 | 164.19999 | 157.06 | 447587 |
| 1733528400 | 159.43 | -10.46 | -6.16 | 168.01 | 168.01 | 156.74 | 368330 |
| 1733442000 | 169.89 | -6.31 | -3.58 | 173.95 | 175.03 | 169.72 | 247600 |
| 1733355600 | 176.2 | -0.39 | -0.22 | 177.5 | 178.0204 | 174.64 | 188553 |
| 1733269200 | 176.59 | 0.14 | 0.08 | 176.285 | 176.62 | 173.215 | 343441 |
| 1733182800 | 176.45 | 0.01 | 0.01 | 176.3 | 178.07 | 174.84 | 233536 |
| 1732917840 | 176.44 | 1.44 | 0.82 | 177 | 178.2299 | 175.695 | 119302 |
| 1732750800 | 175 | -3.98 | -2.22 | 180.1 | 180.79 | 174.04 | 175238 |
| 1732664400 | 178.98 | -2.58 | -1.42 | 179.725 | 180.085 | 176.375 | 322386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
